Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metacrine Inc (NQ: MTCR )

0.4949 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.5000 0.5090 0.4700 0.4999 262,910 -0.00(-0.02%)
Jun 29, 2022 0.4700 0.5070 0.4524 0.5000 336,967 +0.03(+5.78%)
Jun 28, 2022 0.4700 0.4986 0.4442 0.4727 253,030 +0.00(+0.57%)
Jun 27, 2022 0.4895 0.4895 0.4615 0.4700 134,984 +0.01(+1.62%)
Jun 24, 2022 0.4700 0.4880 0.4600 0.4625 675,051 -0.01(-1.60%)
Jun 23, 2022 0.4700 0.4986 0.4642 0.4700 572,916 -0.01(-1.59%)
Jun 22, 2022 0.4784 0.4970 0.4651 0.4776 375,760 -0.02(-3.16%)
Jun 21, 2022 0.4700 0.4984 0.4529 0.4932 479,906 +0.02(+4.94%)
Jun 17, 2022 0.4611 0.4899 0.4437 0.4700 335,076 +0.01(+3.07%)
Jun 16, 2022 0.4401 0.4690 0.4401 0.4560 152,727 -0.01(-1.43%)
Jun 15, 2022 0.4500 0.4723 0.4420 0.4626 84,159 +0.01(+1.89%)
Jun 14, 2022 0.4600 0.4665 0.4400 0.4540 160,200 -0.01(-1.30%)
Jun 13, 2022 0.4793 0.4793 0.4405 0.4600 495,433 -0.02(-4.17%)
Jun 10, 2022 0.4900 0.4900 0.4700 0.4800 503,204 -0.01(-2.04%)
Jun 09, 2022 0.5200 0.5200 0.4862 0.4900 508,806 -0.02(-3.98%)
Jun 08, 2022 0.5100 0.5280 0.5021 0.5103 484,210 +0.01(+1.65%)
Jun 07, 2022 0.4800 0.5300 0.4675 0.5020 767,786 +0.02(+4.24%)
Jun 06, 2022 0.4682 0.5187 0.4682 0.4816 457,697 +0.01(+1.58%)
Jun 03, 2022 0.4400 0.4900 0.4370 0.4741 510,634 -0.00(-0.29%)
Jun 02, 2022 0.4727 0.4989 0.4720 0.4755 171,017 -0.01(-2.42%)
Jun 01, 2022 0.5111 0.5163 0.4631 0.4873 277,425 -0.01(-2.60%)
May 31, 2022 0.4900 0.5249 0.4840 0.5003 442,741 +0.01(+2.00%)
May 27, 2022 0.4899 0.5049 0.4700 0.4905 434,541 +0.02(+3.42%)
May 26, 2022 0.4700 0.4900 0.4449 0.4743 462,282 +0.01(+1.45%)
May 25, 2022 0.4700 0.4780 0.4500 0.4675 867,523 -0.00(-0.81%)
May 24, 2022 0.4542 0.4923 0.4510 0.4713 1,552,599 -0.00(-0.78%)
May 23, 2022 0.4301 0.4970 0.4301 0.4750 1,297,842 +0.05(+11.24%)
May 20, 2022 0.4263 0.4499 0.4110 0.4270 317,254 +0.00(+0.57%)
May 19, 2022 0.4200 0.4558 0.4050 0.4246 242,349 +0.00(+0.83%)
May 18, 2022 0.4410 0.4511 0.4211 0.4211 272,631 -0.03(-5.73%)
May 17, 2022 0.4554 0.4800 0.4410 0.4467 604,498 +0.00(+0.38%)
May 16, 2022 0.4462 0.4800 0.4400 0.4450 528,925 -0.01(-1.61%)
May 13, 2022 0.4200 0.4660 0.4100 0.4523 1,420,180 +0.06(+15.97%)
May 12, 2022 0.3500 0.4050 0.3500 0.3900 710,364 +0.03(+6.88%)
May 11, 2022 0.3938 0.3938 0.3511 0.3649 822,998 -0.04(-10.12%)
May 10, 2022 0.3850 0.4102 0.3750 0.4060 970,171 +0.02(+5.92%)
May 09, 2022 0.4500 0.4500 0.3700 0.3833 1,505,084 -0.07(-15.22%)
May 06, 2022 0.4300 0.4697 0.4110 0.4521 770,991 +0.02(+4.53%)
May 05, 2022 0.4800 0.4845 0.4300 0.4325 649,695 -0.06(-11.52%)
May 04, 2022 0.4600 0.4900 0.4490 0.4888 742,640 +0.03(+6.26%)
May 03, 2022 0.4500 0.4799 0.4500 0.4600 522,946 +0.01(+2.11%)
May 02, 2022 0.4403 0.4590 0.4300 0.4505 482,585 +0.02(+3.73%)
Apr 29, 2022 0.4512 0.4659 0.4125 0.4343 1,141,282 -0.02(-3.49%)
Apr 28, 2022 0.4867 0.4867 0.4310 0.4500 1,876,720 -0.02(-4.82%)
Apr 27, 2022 0.4705 0.5000 0.4620 0.4728 502,224 -0.01(-1.09%)
Apr 26, 2022 0.4800 0.4997 0.4600 0.4780 1,157,888 +0.01(+1.31%)
Apr 25, 2022 0.4500 0.4799 0.4500 0.4718 805,384 -0.00(-0.15%)
Apr 22, 2022 0.4700 0.5098 0.4650 0.4725 1,205,674 -0.00(-0.30%)
Apr 21, 2022 0.5000 0.5252 0.4600 0.4739 3,014,694 -0.04(-8.21%)
Apr 20, 2022 0.5236 0.5375 0.5046 0.5163 923,597 -0.01(-2.51%)
Apr 19, 2022 0.5021 0.5445 0.5010 0.5296 927,890 +0.01(+2.54%)
Apr 18, 2022 0.5812 0.5850 0.5013 0.5165 1,635,244 -0.07(-11.71%)
Apr 14, 2022 0.5824 0.6280 0.5804 0.5850 3,088,687 -0.02(-2.78%)
Apr 13, 2022 0.5970 0.6100 0.5751 0.6017 803,580 +0.00(+0.80%)
Apr 12, 2022 0.5700 0.6600 0.5650 0.5969 3,498,914 +0.02(+3.81%)
Apr 11, 2022 0.6000 0.6400 0.5532 0.5750 2,429,502 -0.00(-0.19%)
Apr 08, 2022 0.5541 0.6147 0.5301 0.5761 2,051,372 +0.03(+4.99%)
Apr 07, 2022 0.5466 0.5762 0.5207 0.5487 1,470,195 +0.01(+1.22%)
Apr 06, 2022 0.5678 0.5745 0.5200 0.5421 1,979,856 -0.04(-6.65%)
Apr 05, 2022 0.6300 0.6300 0.5650 0.5807 1,956,273 -0.05(-7.80%)
Apr 04, 2022 0.6000 0.6350 0.6000 0.6298 1,043,446 +0.03(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.